Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Cyber Enviro-Tech Inc (OP: CETI ) 0.2000 UNCHANGED Streaming Delayed Price Updated: 3:31 PM EDT, Aug 27, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 27, 2024 0.1800 0.2000 0.1700 0.2000 64,395 +0.02(+11.11%) Aug 26, 2024 0.1800 0.1800 0.1800 0.1800 820 +0.00(+0.00%) Aug 23, 2024 0.1800 0.2000 0.1800 0.1800 12,500 -0.02(-10.00%) Aug 22, 2024 0.1800 0.2000 0.1800 0.2000 15,040 -0.01(-6.98%) Aug 21, 2024 0.1700 0.2300 0.1600 0.2150 178,517 +0.01(+7.50%) Aug 20, 2024 0.1900 0.2000 0.1900 0.2000 9,030 +0.00(+0.00%) Aug 19, 2024 0.1800 0.2099 0.1800 0.2000 36,350 +0.00(+0.00%) Aug 16, 2024 0.2000 0.2000 0.2000 0.2000 3,000 -0.03(-13.04%) Aug 15, 2024 0.1880 0.2300 0.1750 0.2300 11,010 +0.04(+21.05%) Aug 14, 2024 0.2000 0.2000 0.1750 0.1900 6,135 +0.01(+5.56%) Aug 13, 2024 0.1800 0.2245 0.1800 0.1800 33,950 -0.05(-23.40%) Aug 12, 2024 0.1800 0.2350 0.1650 0.2350 36,572 +0.01(+6.82%) Aug 09, 2024 0.2200 0.2400 0.1810 0.2200 30,790 +0.00(+0.00%) Aug 08, 2024 0.2200 0.2200 0.2200 0.2200 3,000 -0.01(-2.35%) Aug 07, 2024 0.2000 0.2400 0.2000 0.2253 37,210 +0.03(+12.65%) Aug 06, 2024 0.2000 0.2000 0.2000 0.2000 15,000 +0.00(+0.00%) Aug 05, 2024 0.2000 0.2000 0.2000 0.2000 25,225 +0.00(+0.00%) Aug 02, 2024 0.2000 0.2000 0.2000 0.2000 25,000 -0.04(-16.67%) Aug 01, 2024 0.2400 0.2450 0.2400 0.2400 21,720 +0.01(+4.35%) Jul 31, 2024 0.2000 0.2300 0.1850 0.2300 22,285 +0.02(+9.52%) Jul 30, 2024 0.2100 0.2649 0.2100 0.2100 35,700 -0.03(-13.22%) Jul 25, 2024 0.2420 5 -0.01(-3.20%) Jul 24, 2024 0.2500 0.2500 0.2500 0.2500 1,030 +0.00(+0.00%) Jul 23, 2024 0.2880 0.2880 0.2010 0.2500 78,519 +0.05(+24.38%) Jul 22, 2024 0.2600 0.2600 0.2000 0.2010 36,595 -0.06(-22.69%) Jul 19, 2024 0.2300 0.2600 0.2281 0.2600 12,860 +0.03(+13.04%) Jul 18, 2024 0.2300 0.2300 0.2300 0.2300 18,900 -0.01(-4.17%) Jul 17, 2024 0.2400 0.2400 0.2355 0.2400 13,394 -0.05(-17.24%) Jul 16, 2024 0.2500 0.2900 0.2370 0.2900 97,500 -0.01(-3.33%) Jul 15, 2024 0.2900 0.3780 0.2200 0.3000 69,290 +0.00(+0.00%) Jul 12, 2024 0.3000 0.3000 0.2500 0.3000 12,800 +0.00(+0.03%) Jul 11, 2024 0.2600 0.2999 0.2500 0.2999 25,395 +0.08(+38.08%) Jul 10, 2024 0.2200 0.2250 0.2172 0.2172 21,643 -0.00(-1.27%) Jul 09, 2024 0.2650 0.2650 0.2200 0.2200 21,000 -0.03(-12.46%) Jul 08, 2024 0.2300 0.2800 0.2300 0.2513 88,385 +0.03(+13.71%) Jul 05, 2024 0.2800 0.3500 0.2200 0.2210 22,492 +0.01(+5.24%) Jul 03, 2024 0.2200 0.2200 0.2100 0.2100 56,010 -0.01(-4.55%) Jul 02, 2024 0.2200 0.2200 0.2200 0.2200 16,259 -0.03(-12.00%) Jul 01, 2024 0.3200 0.3500 0.2500 0.2500 17,500 +0.00(+0.00%) Jun 28, 2024 0.3000 0.3000 0.2500 0.2500 38,575 -0.05(-16.67%) Jun 27, 2024 0.2502 0.3000 0.2500 0.3000 102,525 +0.05(+20.00%) Jun 26, 2024 0.2501 0.2501 0.2500 0.2500 205,000 -0.05(-16.67%) Jun 24, 2024 0.3000 0 +0.00(+0.00%) Jun 21, 2024 0.3600 0.3600 0.3000 0.3000 9,074 +0.03(+11.11%) Jun 20, 2024 0.3000 0.3600 0.2700 0.2700 32,519 -0.08(-22.86%) Jun 14, 2024 0.3500 0 +0.03(+11.11%) Jun 13, 2024 0.3150 0.3150 0.3150 0.3150 6,000 -0.07(-17.11%) Jun 12, 2024 0.3780 0.3800 0.3780 0.3800 107,775 +0.06(+18.16%) Jun 11, 2024 0.3150 0.3216 0.2900 0.3216 26,500 -0.07(-18.56%) Jun 10, 2024 0.3300 0.3949 0.3300 0.3949 6,626 +0.04(+12.83%) Jun 07, 2024 0.3000 0.3600 0.3000 0.3500 29,077 +0.05(+16.67%) Jun 06, 2024 0.3082 0.3082 0.3000 0.3000 11,200 +0.00(+0.00%) Jun 05, 2024 0.3285 0.3950 0.3000 0.3000 9,683 -0.06(-16.67%) Jun 04, 2024 0.3300 0.3600 0.3300 0.3600 420 +0.00(+0.00%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.